JPM270617P00290000
JPM Jun 17 2027 290.00 Put
optionOPRA
EODNov 5, 2026
9.30USD+55.000%(+3.30)221Vol2,576OI
JPM270617P00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.0500 | 9.3000 | 5.7500 | 9.3000 | +55.000% | 221 | 2,332 | 0.000% |
| 2026-11-04 | 6.2000 | 6.2000 | 5.9000 | 6.0000 | -32.584% | 45 | 2,303 | +55.000% |
| 2026-11-03 | 8.3000 | 8.9500 | 8.2500 | 8.9000 | +11.250% | 201 | 2,159 | +4.494% |
| 2026-11-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.514% | 1 | 2,160 | +16.250% |
| 2026-10-30 | 7.1500 | 9.0500 | 7.1500 | 8.6500 | +33.077% | 10 | 2,153 | +7.514% |
| 2026-10-29 | 6.4200 | 6.5000 | 6.4200 | 6.5000 | -10.959% | 2 | 2,151 | +43.077% |
| 2026-10-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.595% | 1 | 2,151 | +27.397% |
| 2026-10-27 | 7.7500 | 7.9000 | 7.7500 | 7.9000 | -4.819% | 29 | 2,122 | +17.722% |
| 2026-10-26 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -5.682% | 7 | 2,122 | +12.048% |
| 2026-10-23 | 8.9000 | 9.1500 | 8.8000 | 8.8000 | +8.642% | 42 | 2,105 | +5.682% |
| 2026-10-22 | 8.3500 | 8.3500 | 8.1000 | 8.1000 | -3.571% | 30 | 2,109 | +14.815% |
| 2026-10-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +13.514% | 2 | 2,107 | +10.714% |
| 2026-10-19 | 7.7000 | 7.7000 | 7.4000 | 7.4000 | -9.202% | 3 | 2,107 | +25.676% |
| 2026-10-16 | 6.8000 | 8.1500 | 6.8000 | 8.1500 | -1.212% | 23 | 2,087 | +14.110% |
| 2026-10-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.624% | 1 | 2,086 | +12.727% |
| 2026-10-14 | 8.4500 | 8.6500 | 8.4500 | 8.6500 | -1.143% | 35 | 2,072 | +7.514% |
| 2026-10-13 | 7.5000 | 8.9000 | 7.5000 | 8.7500 | +1.744% | 43 | 2,063 | +6.286% |
| 2026-10-12 | 8.4500 | 8.6000 | 8.4500 | 8.6000 | -7.527% | 23 | 2,048 | +8.140% |
| 2026-10-09 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.000% | 4 | 2,048 | 0.000% |
| 2026-10-08 | 10.0000 | 10.0000 | 9.9500 | 10.0000 | +2.041% | 16 | 2,054 | -7.000% |
| 2026-10-06 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -1.508% | 3 | 2,053 | -5.102% |
| 2026-10-05 | 10.1500 | 10.1500 | 9.8000 | 9.9500 | -14.957% | 15 | 2,050 | -6.533% |
| 2026-10-01 | 11.0500 | 11.9000 | 11.0500 | 11.7000 | +11.429% | 8 | 2,044 | -20.513% |
| 2026-09-30 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | +1.449% | 70 | 2,026 | -11.429% |
| 2026-09-29 | 10.5500 | 10.5500 | 10.3500 | 10.3500 | +10.695% | 14 | 2,013 | -10.145% |
| 2026-09-28 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.186% | 1 | 2,012 | -0.535% |
| 2026-09-25 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.294% | 5 | 2,007 | +1.639% |
| 2026-09-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.493% | 4 | 2,005 | -8.824% |
| 2026-09-23 | 9.6500 | 10.0500 | 9.6500 | 10.0500 | +3.077% | 5 | 2,002 | -7.463% |
| 2026-09-22 | 8.2500 | 9.7500 | 8.2500 | 9.7500 | +19.926% | 174 | 2,173 | -4.615% |
| 2026-09-21 | 8.3500 | 8.4000 | 8.1300 | 8.1300 | -13.048% | 51 | 2,169 | +14.391% |
| 2026-09-17 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.579% | 1 | 2,168 | -0.535% |
| 2026-09-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.111% | 1 | 2,168 | -2.105% |
| 2026-09-14 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.268% | 1 | 2,168 | +8.772% |
| 2026-09-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.192% | 1 | 2,168 | +13.415% |
| 2026-09-10 | 8.9500 | 9.0300 | 8.9500 | 9.0300 | +14.304% | 2 | 2,167 | +2.990% |
| 2026-09-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.431% | 1 | 2,167 | +17.722% |
| 2026-08-27 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +1.263% | 5 | 2,162 | +5.442% |
| 2026-08-24 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -8.796% | 1 | 2,162 | +6.774% |
| 2026-08-21 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +28.188% | 1 | 2,161 | -2.618% |
| 2026-08-17 | 7.5000 | 7.5100 | 7.4500 | 7.4500 | -3.247% | 10 | 2,156 | +24.832% |
| 2026-08-14 | 7.8500 | 7.8500 | 7.7000 | 7.7000 | -1.911% | 14 | 2,148 | +20.779% |
| 2026-08-13 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.974% | 6 | 2,148 | +18.471% |
| 2026-08-12 | 8.1000 | 8.1000 | 7.5500 | 7.5500 | -5.625% | 29 | 2,148 | +23.179% |
| 2026-08-11 | 8.4500 | 8.5000 | 8.0000 | 8.0000 | -12.184% | 29 | 2,133 | +16.250% |
| 2026-08-07 | 9.0800 | 9.1100 | 9.0800 | 9.1100 | +4.713% | 2 | 2,131 | +2.086% |
| 2026-08-05 | 8.7500 | 8.8000 | 8.6500 | 8.7000 | -18.310% | 12 | 2,133 | +6.897% |
| 2026-07-29 | 11.0000 | 11.0000 | 10.6500 | 10.6500 | -0.374% | 34 | 2,129 | -12.676% |
| 2026-07-24 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -17.132% | 1 | 2,129 | -13.003% |
| 2026-07-20 | 12.5000 | 12.9000 | 12.5000 | 12.9000 | +11.688% | 3 | 2,132 | -27.907% |
| 2026-07-16 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +5.000% | 1 | 2,132 | -19.481% |
| 2026-07-15 | 11.5000 | 11.5000 | 10.5800 | 11.0000 | -9.091% | 39 | 2,135 | -15.455% |
| 2026-07-14 | 12.4000 | 12.5500 | 11.9000 | 12.1000 | -10.037% | 781 | 1,951 | -23.140% |
| 2026-07-13 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.825% | 10 | 1,951 | -30.855% |
| 2026-07-09 | 13.4500 | 13.7000 | 13.3000 | 13.7000 | +7.031% | 7 | 1,944 | -32.117% |
| 2026-07-07 | 12.9500 | 13.4500 | 12.8000 | 12.8000 | 0.000% | 7 | 1,937 | -27.344% |
| 2026-07-06 | 13.2000 | 13.2000 | 12.8000 | 12.8000 | -8.046% | 4 | 1,938 | -27.344% |
| 2026-07-02 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -1.625% | 2 | 1,938 | -33.190% |
| 2026-07-01 | 14.8000 | 14.8000 | 13.7000 | 14.1500 | -6.291% | 12 | 1,929 | -34.276% |
| 2026-06-30 | 15.1500 | 15.6000 | 14.8500 | 15.1000 | +1.684% | 22 | 1,907 | -38.411% |
| 2026-06-29 | 15.1500 | 15.1500 | 14.5500 | 14.8500 | +2.062% | 6 | 1,901 | -37.374% |
| 2026-06-23 | 15.0000 | 15.0000 | 14.3500 | 14.5500 | -3.000% | 6 | 1,896 | -36.082% |
| 2026-06-17 | 14.5500 | 15.0000 | 14.5500 | 15.0000 | -6.133% | 10 | 1,891 | -38.000% |
| 2026-06-16 | 15.9300 | 15.9900 | 15.9300 | 15.9800 | -10.726% | 7 | 1,892 | -41.802% |
| 2026-06-15 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -5.291% | 1 | 1,892 | -48.045% |
| 2026-06-12 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -14.091% | 2 | 1,894 | -50.794% |
| 2026-06-10 | 21.8000 | 22.0000 | 21.6000 | 22.0000 | -1.035% | 10 | 1,885 | -57.727% |
| 2026-06-09 | 22.2600 | 22.2600 | 22.2300 | 22.2300 | +2.774% | 2 | 1,885 | -58.165% |
| 2026-06-04 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | -16.163% | 1 | 1,885 | -57.004% |
| 2026-06-02 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +0.781% | 2 | 1,883 | -63.953% |
| 2026-05-29 | 26.1000 | 26.1000 | 25.6000 | 25.6000 | -6.227% | 11 | 1,880 | -63.672% |
| 2026-05-20 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +13.184% | 2 | 1,878 | -65.934% |
| 2026-05-12 | 24.2000 | 24.2000 | 24.1200 | 24.1200 | +1.901% | 8 | 1,878 | -61.443% |
| 2026-05-07 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | +0.938% | 1 | 1,872 | -60.710% |
| 2026-05-04 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +6.591% | 1 | 1,872 | -60.341% |
| 2026-05-01 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.509% | 1 | 1,872 | -57.727% |
| 2026-04-28 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -1.299% | 1 | 1,872 | -59.211% |
| 2026-04-24 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +4.525% | 1 | 1,872 | -59.740% |
| 2026-04-20 | 22.3000 | 22.3500 | 21.9500 | 22.1000 | -2.729% | 60 | 1,872 | -57.919% |
| 2026-04-14 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -5.530% | 5 | 1,843 | -59.067% |
| 2026-04-09 | 25.4000 | 25.4000 | 24.0500 | 24.0500 | -22.669% | 601 | 1,843 | -61.331% |
| 2026-04-01 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -4.601% | 4 | 1,872 | -70.096% |
| 2026-03-23 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | -3.976% | 1 | 1,872 | -71.472% |
| 2026-03-20 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -2.917% | 2 | 1,872 | -72.607% |
| 2026-03-11 | 35.1500 | 35.1500 | 34.9700 | 34.9700 | +16.567% | 31 | 1,872 | -73.406% |
| 2026-02-27 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -9.091% | 800 | 1,871 | -69.000% |
| 2026-02-24 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +6.727% | 1 | 1,071 | -71.818% |
| 2026-02-23 | 31.2900 | 31.2900 | 30.9200 | 30.9200 | +11.423% | 6 | 1,070 | -69.922% |
| 2026-02-19 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +1.648% | 2 | 1,065 | -66.486% |
| 2026-02-12 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +22.918% | 2 | 1,065 | -65.934% |
| 2026-02-11 | 22.1000 | 22.2100 | 22.1000 | 22.2100 | -8.033% | 20 | 1,065 | -58.127% |
| 2026-02-10 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +9.973% | 2 | 1,064 | -61.491% |
| 2026-02-09 | 21.8000 | 21.9600 | 21.8000 | 21.9600 | -17.350% | 11 | 1,064 | -57.650% |
| 2026-02-05 | 26.5700 | 26.5700 | 26.5700 | 26.5700 | -4.596% | 1 | 1,057 | -64.998% |
| 2026-01-28 | 27.5000 | 27.8500 | 27.2000 | 27.8500 | +2.390% | 72 | 1,057 | -66.607% |
| 2026-01-26 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -3.717% | 1 | 1,033 | -65.809% |
| 2026-01-23 | 28.3500 | 28.3500 | 28.2500 | 28.2500 | +7.089% | 2 | 1,033 | -67.080% |
| 2026-01-22 | 26.3000 | 26.6200 | 26.3000 | 26.3800 | -4.697% | 102 | 1,034 | -64.746% |
| 2026-01-21 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | +5.407% | 2 | 1,049 | -66.402% |
| 2026-01-20 | 26.4000 | 26.4000 | 26.2600 | 26.2600 | +6.144% | 2 | 1,051 | -64.585% |
| 2026-01-16 | 24.7400 | 24.7400 | 24.7400 | 24.7400 | -2.980% | 1 | 1,051 | -62.409% |
| 2026-01-15 | 25.6000 | 25.6000 | 25.5000 | 25.5000 | -0.546% | 2 | 1,051 | -63.529% |
| 2026-01-14 | 27.0000 | 27.0000 | 25.6400 | 25.6400 | +2.560% | 7 | 1,051 | -63.729% |
| 2026-01-13 | 24.1000 | 25.0000 | 24.1000 | 25.0000 | +8.932% | 501 | 1,051 | -62.800% |
| 2026-01-12 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +8.613% | 1 | 550 | -59.477% |
| 2026-01-08 | 21.2800 | 21.3600 | 21.1300 | 21.1300 | +2.573% | 54 | 550 | -55.987% |
| 2026-01-06 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -10.823% | 1 | 535 | -54.854% |
| 2025-12-30 | 23.1500 | 23.1500 | 23.1000 | 23.1000 | +1.316% | 6 | 535 | -59.740% |
| 2025-12-29 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -7.317% | 1 | 532 | -59.211% |
| 2025-12-19 | 24.4000 | 24.6000 | 24.3500 | 24.6000 | -1.992% | 130 | 531 | -62.195% |
| 2025-12-17 | 25.1500 | 25.5000 | 25.1000 | 25.1000 | -2.030% | 203 | 521 | -62.948% |
| 2025-12-16 | 24.9000 | 26.1500 | 24.9000 | 25.6200 | +4.486% | 68 | 496 | -63.700% |
| 2025-12-15 | 24.4000 | 24.5200 | 24.4000 | 24.5200 | -3.083% | 2 | 493 | -62.072% |
| 2025-12-12 | 25.2500 | 25.3000 | 25.2500 | 25.3000 | -2.617% | 2 | 493 | -63.241% |
| 2025-12-11 | 26.4000 | 26.6100 | 25.9000 | 25.9800 | -4.345% | 90 | 493 | -64.203% |
| 2025-12-10 | 29.9500 | 30.2200 | 27.0000 | 27.1600 | -2.617% | 104 | 448 | -65.758% |
| 2025-12-03 | 27.9500 | 27.9500 | 27.8900 | 27.8900 | +0.505% | 20 | 398 | -66.655% |
| 2025-12-02 | 27.1500 | 27.7500 | 27.0000 | 27.7500 | -15.653% | 61 | 392 | -66.486% |
| 2025-11-21 | 32.9000 | 32.9500 | 32.9000 | 32.9000 | +9.013% | 349 | 358 | -71.733% |
| 2025-11-17 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | +0.100% | 1 | 202 | -69.185% |
| 2025-10-21 | 29.4500 | 30.2000 | 29.4500 | 30.1500 | -1.309% | 4 | 201 | -69.154% |
| 2025-10-10 | 30.6000 | 31.0500 | 30.0500 | 30.5500 | +6.483% | 30 | 201 | -69.558% |
| 2025-10-09 | 28.3600 | 28.6900 | 28.3600 | 28.6900 | +6.259% | 2 | 186 | -67.585% |
| 2025-10-01 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +4.046% | 150 | 185 | -65.556% |
| 2025-09-30 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -21.483% | 2 | 35 | -64.162% |
| 2025-08-20 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +2.164% | 1 | 33 | -71.861% |
| 2025-08-19 | 32.5000 | 32.5000 | 32.3500 | 32.3500 | -1.672% | 8 | 32 | -71.252% |
| 2025-08-18 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +4.444% | 1 | 24 | -71.733% |
| 2025-08-14 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -1.563% | 2 | 23 | -70.476% |
| 2025-08-13 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -5.045% | 1 | 23 | -70.938% |
| 2025-08-08 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +1.967% | 2 | 22 | -72.404% |
| 2025-08-06 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -1.871% | 1 | 20 | -71.861% |
| 2025-08-05 | 33.6700 | 33.6800 | 33.6700 | 33.6800 | -2.659% | 7 | 19 | -72.387% |
| 2025-08-01 | 34.4600 | 34.6000 | 34.4600 | 34.6000 | +6.462% | 2 | 22 | -73.121% |
| 2025-07-21 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -4.580% | 1 | 22 | -71.385% |
| 2025-07-15 | 34.0600 | 34.0600 | 34.0600 | 34.0600 | +1.068% | 7 | 21 | -72.695% |
| 2025-07-07 | 33.5600 | 33.7500 | 33.5300 | 33.7000 | -1.028% | 34 | 18 | -72.404% |
| 2025-07-02 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | 0.000% | 1 | 1 | -72.687% |